Goldman Sachs Access Treasury 0-1 Year ETF (GBIL)

GBIL
🏛️ 美国 →
100.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 99.85 99.92 99.83 99.92 1.0M
2024-12-30 100.20 100.22 100.20 100.21 1.3M
2024-12-27 100.20 100.21 100.19 100.20 0.4M
2024-12-26 100.15 100.17 100.15 100.16 0.3M
2024-12-24 100.14 100.16 100.14 100.14 0.7M
2024-12-23 100.13 100.14 100.12 100.13 1.2M
2024-12-20 100.13 100.13 100.11 100.12 1.1M
2024-12-19 100.09 100.09 100.07 100.09 1.5M
2024-12-18 100.08 100.08 100.06 100.08 0.9M
2024-12-17 100.06 100.06 100.05 100.05 0.4M
2024-12-16 100.04 100.05 100.03 100.04 0.4M
2024-12-13 100.03 100.04 100.02 100.02 0.6M
2024-12-12 100.00 100.01 100.00 100.01 0.5M
2024-12-11 99.97 99.99 99.97 99.99 0.7M
2024-12-10 99.96 99.97 99.96 99.96 0.3M
2024-12-09 99.96 99.96 99.94 99.96 0.5M
2024-12-06 99.94 99.95 99.94 99.95 0.6M
2024-12-05 99.90 99.90 99.89 99.89 2.2M
2024-12-04 99.89 99.89 99.87 99.88 1.4M
2024-12-03 99.85 99.87 99.85 99.86 0.4M
2024-12-02 99.83 99.85 99.83 99.85 1.2M
2024-11-29 100.18 100.19 100.18 100.19 0.3M
2024-11-27 100.14 100.16 100.14 100.15 0.4M
2024-11-26 100.11 100.13 100.11 100.11 0.6M
2024-11-25 100.10 100.11 100.10 100.11 0.5M
2024-11-22 100.09 100.10 100.08 100.08 0.7M
2024-11-21 100.07 100.07 100.05 100.05 0.6M
2024-11-20 100.05 100.06 100.05 100.05 0.7M
2024-11-19 100.05 100.05 100.04 100.05 0.5M
2024-11-18 100.04 100.04 100.02 100.03 0.6M
2024-11-15 100.02 100.02 100.01 100.01 0.7M
2024-11-14 100.00 100.00 99.97 99.98 0.8M
2024-11-13 99.96 99.98 99.96 99.98 0.7M
2024-11-12 99.95 99.97 99.95 99.95 0.6M
2024-11-11 99.94 99.95 99.94 99.94 0.5M
2024-11-08 99.95 99.96 99.95 99.95 0.5M
2024-11-07 99.92 99.92 99.90 99.91 1.1M
2024-11-06 99.89 99.90 99.89 99.90 0.5M
2024-11-05 99.89 99.89 99.88 99.89 0.4M
2024-11-04 99.87 99.88 99.87 99.88 0.5M
2024-11-01 99.87 99.88 99.85 99.85 1.0M
2024-10-31 100.21 100.22 100.20 100.22 0.7M
2024-10-30 100.18 100.19 100.18 100.19 0.4M
2024-10-29 100.19 100.19 100.17 100.18 0.3M
2024-10-28 100.17 100.17 100.16 100.16 0.4M
2024-10-25 100.15 100.16 100.15 100.15 0.3M
2024-10-24 100.13 100.13 100.12 100.12 0.2M
2024-10-23 100.11 100.12 100.10 100.11 0.4M
2024-10-22 100.09 100.11 100.09 100.11 0.5M
2024-10-21 100.09 100.10 100.08 100.09 0.3M
2024-10-18 100.09 100.09 100.08 100.09 0.3M
2024-10-17 100.06 100.06 100.04 100.04 0.4M
2024-10-16 100.05 100.05 100.03 100.05 0.2M
2024-10-15 100.04 100.04 100.02 100.02 0.4M
2024-10-14 100.02 100.02 100.00 100.02 0.3M
2024-10-11 100.02 100.02 100.01 100.01 0.5M
2024-10-10 99.96 99.97 99.96 99.97 0.4M
2024-10-09 99.95 99.96 99.94 99.95 0.5M
2024-10-08 99.93 99.95 99.93 99.95 0.4M
2024-10-07 99.93 99.93 99.92 99.92 0.4M
2024-10-04 99.94 99.94 99.92 99.93 0.4M
2024-10-03 99.92 99.93 99.92 99.93 0.5M
2024-10-02 99.93 99.93 99.91 99.92 0.6M
2024-10-01 99.90 99.92 99.89 99.91 1.3M
2024-09-30 100.29 100.30 100.29 100.29 0.7M
2024-09-27 100.29 100.30 100.29 100.30 0.6M
2024-09-26 100.25 100.27 100.25 100.26 0.7M
2024-09-25 100.25 100.26 100.24 100.25 0.9M
2024-09-24 100.23 100.24 100.22 100.23 0.4M
2024-09-23 100.20 100.22 100.20 100.22 0.6M
2024-09-20 100.21 100.21 100.18 100.21 0.5M
2024-09-19 100.14 100.16 100.14 100.15 1.0M
2024-09-18 100.12 100.15 100.10 100.13 0.3M
2024-09-17 100.11 100.11 100.09 100.09 0.5M
2024-09-16 100.10 100.10 100.08 100.09 0.4M
2024-09-13 100.06 100.07 100.05 100.06 0.5M
2024-09-12 99.99 100.01 99.99 100.01 0.5M
2024-09-11 99.99 100.00 99.98 99.99 0.3M
2024-09-10 99.97 99.99 99.97 99.98 0.5M
2024-09-09 99.96 99.97 99.95 99.97 0.4M
2024-09-06 99.94 99.95 99.94 99.95 0.4M
2024-09-05 99.90 99.90 99.89 99.90 0.5M
2024-09-04 99.87 99.89 99.86 99.87 2.2M
2024-09-03 99.83 99.85 99.83 99.83 1.4M
2024-08-30 100.24 100.24 100.22 100.23 0.7M
2024-08-29 100.19 100.19 100.17 100.18 0.5M
2024-08-28 100.18 100.18 100.17 100.18 0.5M
2024-08-27 100.16 100.16 100.15 100.16 0.6M
2024-08-26 100.14 100.15 100.13 100.13 0.5M
2024-08-23 100.12 100.14 100.12 100.14 0.4M
2024-08-22 100.08 100.09 100.08 100.08 0.3M
2024-08-21 100.08 100.09 100.06 100.08 0.9M
2024-08-20 100.05 100.05 100.04 100.04 0.6M
2024-08-19 100.02 100.03 100.02 100.03 1.3M
2024-08-16 100.00 100.02 100.00 100.00 0.4M
2024-08-15 99.97 99.97 99.96 99.96 0.6M
2024-08-14 99.96 99.97 99.96 99.96 0.5M
2024-08-13 99.96 99.97 99.95 99.96 0.6M
2024-08-12 99.92 99.94 99.92 99.93 0.3M
2024-08-09 99.95 99.95 99.91 99.93 0.6M
2024-08-08 99.89 99.89 99.87 99.89 0.5M
2024-08-07 99.88 99.88 99.86 99.88 1.0M
2024-08-06 99.89 99.89 99.85 99.85 0.6M
2024-08-05 99.90 99.92 99.87 99.87 1.6M
2024-08-02 99.84 99.87 99.84 99.86 1.4M
2024-08-01 99.74 99.77 99.74 99.75 1.0M
2024-07-31 100.17 100.21 100.17 100.21 0.5M
2024-07-30 100.15 100.17 100.15 100.16 1.3M
2024-07-29 100.15 100.16 100.15 100.16 0.5M
2024-07-26 100.13 100.14 100.12 100.13 0.6M
2024-07-25 100.08 100.10 100.08 100.09 0.3M
2024-07-24 100.07 100.08 100.06 100.08 0.6M
2024-07-23 100.06 100.06 100.05 100.06 0.3M
2024-07-22 100.05 100.05 100.03 100.03 0.4M
2024-07-19 100.03 100.03 100.02 100.02 0.2M
2024-07-18 99.98 99.99 99.98 99.99 0.4M
2024-07-17 99.98 99.98 99.96 99.97 0.5M
2024-07-16 99.95 99.96 99.95 99.96 0.5M
2024-07-15 99.95 99.95 99.94 99.95 0.3M
2024-07-12 99.93 99.93 99.91 99.93 0.6M
2024-07-11 99.88 99.88 99.87 99.87 0.5M
2024-07-10 99.85 99.85 99.84 99.85 0.3M
2024-07-09 99.83 99.84 99.82 99.83 0.4M
2024-07-08 99.83 99.83 99.81 99.81 0.5M
2024-07-05 99.81 99.81 99.79 99.80 0.3M
2024-07-03 99.75 99.76 99.75 99.76 0.3M
2024-07-02 99.73 99.73 99.72 99.73 0.4M
2024-07-01 99.69 99.71 99.69 99.70 0.9M
2024-06-28 100.07 100.09 100.07 100.08 0.5M
2024-06-27 100.05 100.05 100.03 100.03 0.3M
2024-06-26 100.03 100.03 100.02 100.03 0.3M
2024-06-25 100.00 100.01 100.00 100.00 0.3M
2024-06-24 99.99 100.00 99.99 99.99 0.3M
2024-06-21 99.98 99.99 99.97 99.98 0.3M
2024-06-20 99.93 99.95 99.93 99.93 0.4M
2024-06-18 99.94 99.94 99.92 99.92 0.3M
2024-06-17 99.89 99.90 99.89 99.89 0.3M
2024-06-14 99.89 99.90 99.88 99.89 0.6M
2024-06-13 99.85 99.86 99.83 99.85 0.4M
2024-06-12 99.82 99.83 99.82 99.82 0.4M
2024-06-11 99.80 99.81 99.80 99.80 0.3M
2024-06-10 99.80 99.80 99.78 99.78 0.4M
2024-06-07 99.79 99.79 99.77 99.78 0.4M
2024-06-06 99.75 99.75 99.74 99.75 0.2M
2024-06-05 99.73 99.74 99.72 99.72 0.6M
2024-06-04 99.70 99.72 99.70 99.72 0.5M
2024-06-03 99.68 99.70 99.68 99.70 0.6M
2024-05-31 100.12 100.12 100.11 100.12 0.6M
2024-05-30 100.08 100.08 100.06 100.08 0.7M
2024-05-29 100.06 100.06 100.04 100.06 0.7M
2024-05-28 100.05 100.05 100.03 100.03 0.4M
2024-05-24 100.03 100.05 100.03 100.05 0.4M
2024-05-23 100.04 100.04 100.02 100.03 0.4M
2024-05-22 99.97 99.98 99.97 99.97 0.3M
2024-05-21 99.97 99.97 99.96 99.97 0.4M
2024-05-20 99.96 99.96 99.94 99.94 0.3M
2024-05-17 99.93 99.94 99.93 99.94 0.4M
2024-05-16 99.92 99.93 99.91 99.91 0.4M
2024-05-15 99.88 99.88 99.87 99.87 0.8M
2024-05-14 99.85 99.86 99.85 99.85 0.3M
2024-05-13 99.84 99.85 99.84 99.84 0.4M
2024-05-10 99.84 99.84 99.82 99.84 0.5M
2024-05-09 99.82 99.83 99.82 99.82 0.4M
2024-05-08 99.78 99.79 99.77 99.77 0.4M
2024-05-07 99.77 99.77 99.76 99.77 0.3M
2024-05-06 99.76 99.76 99.74 99.76 1.2M
2024-05-03 99.75 99.75 99.73 99.75 0.4M
2024-05-02 99.71 99.72 99.70 99.71 1.3M
2024-05-01 99.67 99.68 99.66 99.66 1.6M
2024-04-30 100.11 100.11 100.10 100.10 0.8M
2024-04-29 100.10 100.10 100.09 100.10 0.4M
2024-04-26 100.10 100.10 100.08 100.08 0.4M
2024-04-25 100.07 100.08 100.07 100.07 0.5M
2024-04-24 100.03 100.04 100.03 100.03 0.7M
2024-04-23 100.02 100.02 100.01 100.02 0.5M
2024-04-22 100.00 100.01 100.00 100.00 0.8M
2024-04-19 99.99 100.00 99.99 99.99 0.9M
2024-04-18 99.97 99.99 99.97 99.97 0.4M
2024-04-17 99.94 99.95 99.93 99.95 0.9M
2024-04-16 99.91 99.93 99.91 99.93 0.5M
2024-04-15 99.91 99.92 99.89 99.90 2.2M
2024-04-12 99.91 99.91 99.90 99.90 0.5M
2024-04-11 99.88 99.89 99.87 99.87 0.5M
2024-04-10 99.85 99.85 99.83 99.83 1.7M
2024-04-09 99.85 99.86 99.85 99.86 0.7M
2024-04-08 99.84 99.85 99.83 99.83 0.6M
2024-04-05 99.83 99.83 99.82 99.83 0.4M
2024-04-04 99.83 99.83 99.82 99.83 0.4M
2024-04-03 99.77 99.78 99.77 99.78 1.0M
2024-04-02 99.75 99.76 99.75 99.75 0.6M
2024-04-01 99.77 99.78 99.73 99.73 1.1M
2024-03-28 100.13 100.89 100.12 100.89 0.6M
2024-03-27 100.11 100.13 100.11 100.13 0.6M
2024-03-26 100.07 100.07 100.06 100.07 0.4M
2024-03-25 100.05 100.06 100.04 100.04 0.5M
2024-03-22 100.04 100.05 100.03 100.04 0.4M
2024-03-21 100.03 100.03 100.02 100.03 0.3M
2024-03-20 99.97 99.99 99.96 99.97 0.5M
2024-03-19 99.94 99.96 99.94 99.95 1.4M
2024-03-18 99.93 99.94 99.93 99.93 0.5M
2024-03-15 99.92 99.93 99.92 99.92 0.5M
2024-03-14 99.92 99.93 99.91 99.91 0.4M
2024-03-13 99.88 99.88 99.87 99.87 1.1M
2024-03-12 99.87 99.88 99.86 99.87 0.3M
2024-03-11 99.86 99.87 99.85 99.86 0.3M
2024-03-08 99.86 99.86 99.85 99.85 0.5M
2024-03-07 99.83 99.84 99.83 99.83 0.3M
2024-03-06 99.79 99.80 99.78 99.78 0.2M
2024-03-05 99.77 99.79 99.77 99.77 0.5M
2024-03-04 99.77 99.77 99.75 99.76 0.9M
2024-03-01 99.75 99.76 99.75 99.75 0.9M
2024-02-29 100.13 100.14 100.12 100.12 0.3M
2024-02-28 100.08 100.09 100.08 100.08 0.4M
2024-02-27 100.08 100.08 100.06 100.07 0.6M
2024-02-26 100.06 100.07 100.05 100.06 0.4M
2024-02-23 100.05 100.06 100.04 100.04 0.5M
2024-02-22 100.04 100.04 100.03 100.04 0.5M
2024-02-21 100.01 100.01 99.99 100.00 0.6M
2024-02-20 99.98 99.99 99.98 99.99 0.4M
2024-02-16 99.97 99.97 99.96 99.96 0.7M
2024-02-15 99.97 99.97 99.96 99.96 0.4M
2024-02-14 99.90 99.91 99.89 99.91 0.9M
2024-02-13 99.89 99.90 99.87 99.89 2.1M
2024-02-12 99.90 99.91 99.89 99.90 0.5M
2024-02-09 99.88 99.90 99.87 99.90 4.0M
2024-02-08 99.88 99.88 99.87 99.87 0.9M
2024-02-07 99.84 99.84 99.83 99.83 0.4M
2024-02-06 99.80 99.82 99.80 99.81 0.5M
2024-02-05 99.80 99.81 99.79 99.79 1.0M
2024-02-02 99.80 99.80 99.78 99.79 0.6M
2024-02-01 99.82 99.82 99.80 99.80 1.6M
2024-01-31 100.16 100.18 100.16 100.16 0.4M
2024-01-30 100.15 100.15 100.14 100.14 0.8M
2024-01-29 100.13 100.14 100.13 100.13 0.5M
2024-01-26 100.11 100.13 100.11 100.11 0.6M
2024-01-25 100.11 100.11 100.10 100.10 0.4M
2024-01-24 100.06 100.07 100.06 100.06 0.6M
2024-01-23 100.04 100.05 100.04 100.04 2.1M
2024-01-22 100.04 100.04 100.02 100.02 0.6M
2024-01-19 100.03 100.03 100.02 100.03 0.4M
2024-01-18 100.01 100.02 100.00 100.02 1.0M
2024-01-17 99.98 99.98 99.96 99.96 0.5M
2024-01-16 100.05 100.05 99.96 99.96 0.7M
2024-01-12 99.96 99.97 99.95 99.95 2.4M
2024-01-11 99.92 99.94 99.92 99.92 0.6M
2024-01-10 99.87 99.88 99.86 99.86 0.6M
2024-01-09 99.86 99.86 99.85 99.85 0.5M
2024-01-08 99.85 99.85 99.83 99.84 0.8M
2024-01-05 99.81 99.84 99.81 99.83 0.6M
2024-01-04 99.81 99.82 99.80 99.80 0.7M
2024-01-03 99.78 99.78 99.76 99.77 0.6M
2024-01-02 99.76 99.77 99.75 99.76 0.9M